Playtech PLC (PTEC) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 24/07/2026 | 15:35:38 | 371.80p | 20,000 | £74,360.00 | Off-book | Unknown | OFF |
| 24/07/2026 | 15:29:56 | 374.80p | 221 | £828.31 | Exchange | Unknown | AT |
| 24/07/2026 | 15:29:56 | 374.80p | 98 | £367.30 | Exchange | Unknown | AT |
| 24/07/2026 | 15:29:56 | 374.80p | 42 | £157.42 | Exchange | Unknown | AT |
| 24/07/2026 | 15:29:56 | 374.80p | 5 | £18.74 | Exchange | Unknown | AT |
| 24/07/2026 | 15:29:40 | 374.80p | 32 | £119.94 | Exchange | Buy | AT |
| 24/07/2026 | 15:29:40 | 374.80p | 42 | £157.42 | Exchange | Buy | AT |
| 24/07/2026 | 15:29:03 | 374.60p | 635 | £2,378.71 | Off-book | Buy | SI |
| 24/07/2026 | 15:28:54 | 374.60p | 130 | £486.98 | Exchange | Buy | AT |
| 24/07/2026 | 15:28:52 | 374.40p | 201 | £752.54 | Exchange | Sell | AT |
| 24/07/2026 | 15:28:35 | 374.40p | 20 | £74.88 | Exchange | Buy | AT |
| 24/07/2026 | 15:28:35 | 374.40p | 36 | £134.78 | Exchange | Buy | AT |
| 24/07/2026 | 15:28:35 | 374.40p | 33 | £123.55 | Exchange | Buy | AT |
| 24/07/2026 | 15:27:24 | 373.84p | 143 | £534.59 | Exchange | Sell | OFF |
| 24/07/2026 | 15:27:00 | 374.20p | 70 | £261.94 | Exchange | Buy | AT |
| 24/07/2026 | 15:26:56 | 374.00p | 201 | £751.74 | Exchange | Sell | AT |
| 24/07/2026 | 15:26:56 | 374.20p | 26 | £97.29 | Exchange | Buy | AT |
| 24/07/2026 | 15:26:56 | 374.20p | 173 | £647.37 | Exchange | Buy | AT |
| 24/07/2026 | 15:23:11 | 374.00p | 201 | £751.74 | Exchange | Buy | AT |
| 24/07/2026 | 15:23:11 | 374.00p | 18 | £67.32 | Exchange | Buy | AT |
| 24/07/2026 | 15:23:11 | 374.20p | 314 | £1,174.99 | Exchange | Unknown | AT |
| 24/07/2026 | 15:23:11 | 374.00p | 330 | £1,234.20 | Exchange | Unknown | AT |
| 24/07/2026 | 15:23:11 | 374.20p | 146 | £546.33 | Exchange | Unknown | AT |
| 24/07/2026 | 15:23:10 | 373.80p | 280 | £1,046.64 | Exchange | Buy | AT |
| 24/07/2026 | 15:23:01 | 373.40p | 299 | £1,116.47 | Exchange | Sell | AT |
| 24/07/2026 | 15:23:01 | 373.60p | 661 | £2,469.50 | Exchange | Sell | AT |
| 24/07/2026 | 15:23:01 | 373.60p | 201 | £750.94 | Exchange | Sell | AT |
| 24/07/2026 | 15:22:44 | 374.15p | 9 | £33.67 | Exchange | Buy | OFF |
| 24/07/2026 | 15:21:51 | 373.80p | 1 | £3.74 | Exchange | Sell | AT |
| 24/07/2026 | 15:21:00 | 374.00p | 331 | £1,237.94 | Exchange | Buy | AT |
| 24/07/2026 | 15:21:00 | 374.00p | 210 | £785.40 | Exchange | Buy | AT |
| 24/07/2026 | 15:21:00 | 374.00p | 53 | £198.22 | Exchange | Buy | AT |
| 24/07/2026 | 15:21:00 | 374.00p | 340 | £1,271.60 | Exchange | Buy | AT |
| 24/07/2026 | 15:21:00 | 373.80p | 330 | £1,233.54 | Exchange | Buy | AT |
| 24/07/2026 | 15:21:00 | 373.80p | 5 | £18.69 | Exchange | Buy | AT |
| 24/07/2026 | 15:21:00 | 373.80p | 224 | £837.31 | Exchange | Buy | AT |
| 24/07/2026 | 15:20:31 | 373.40p | 2 | £7.47 | Exchange | Buy | AT |
| 24/07/2026 | 15:20:31 | 373.60p | 108 | £403.49 | Exchange | Buy | AT |
| 24/07/2026 | 15:20:31 | 373.60p | 330 | £1,232.88 | Exchange | Buy | AT |
| 24/07/2026 | 15:20:31 | 373.60p | 31 | £115.82 | Exchange | Buy | AT |
| 24/07/2026 | 15:18:13 | 373.40p | 330 | £1,232.22 | Exchange | Buy | AT |
| 24/07/2026 | 15:18:13 | 373.40p | 87 | £324.86 | Exchange | Buy | AT |
| 24/07/2026 | 15:18:13 | 373.40p | 74 | £276.32 | Exchange | Buy | AT |
| 24/07/2026 | 15:18:13 | 373.40p | 206 | £769.20 | Exchange | Buy | AT |
| 24/07/2026 | 15:18:13 | 373.40p | 74 | £276.32 | Exchange | Buy | AT |
| 24/07/2026 | 15:18:01 | 373.20p | 75 | £279.90 | Exchange | Buy | AT |
| 24/07/2026 | 15:17:29 | 373.20p | 121 | £451.57 | Exchange | Buy | AT |
| 24/07/2026 | 15:17:29 | 373.20p | 330 | £1,231.56 | Exchange | Buy | AT |
| 24/07/2026 | 15:17:29 | 373.20p | 342 | £1,276.34 | Exchange | Buy | AT |
| 24/07/2026 | 15:17:08 | 373.20p | 330 | £1,231.56 | Exchange | Buy | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 24/07/2026 | 15:35:38 | 371.80p | 20,000 | £74,360.00 | Off-book | Unknown | OFF |
| 24/07/2026 | 15:29:56 | 374.80p | 221 | £828.31 | Exchange | Unknown | AT |
| 24/07/2026 | 15:29:56 | 374.80p | 98 | £367.30 | Exchange | Unknown | AT |
| 24/07/2026 | 15:29:56 | 374.80p | 42 | £157.42 | Exchange | Unknown | AT |
| 24/07/2026 | 15:29:56 | 374.80p | 5 | £18.74 | Exchange | Unknown | AT |
| 24/07/2026 | 15:29:40 | 374.80p | 32 | £119.94 | Exchange | Buy | AT |
| 24/07/2026 | 15:29:40 | 374.80p | 42 | £157.42 | Exchange | Buy | AT |
| 24/07/2026 | 15:29:03 | 374.60p | 635 | £2,378.71 | Off-book | Buy | SI |
| 24/07/2026 | 15:28:54 | 374.60p | 130 | £486.98 | Exchange | Buy | AT |
| 24/07/2026 | 15:28:52 | 374.40p | 201 | £752.54 | Exchange | Sell | AT |
| 24/07/2026 | 15:28:35 | 374.40p | 20 | £74.88 | Exchange | Buy | AT |
| 24/07/2026 | 15:28:35 | 374.40p | 36 | £134.78 | Exchange | Buy | AT |
| 24/07/2026 | 15:28:35 | 374.40p | 33 | £123.55 | Exchange | Buy | AT |
| 24/07/2026 | 15:27:24 | 373.84p | 143 | £534.59 | Exchange | Sell | OFF |
| 24/07/2026 | 15:27:00 | 374.20p | 70 | £261.94 | Exchange | Buy | AT |
| 24/07/2026 | 15:26:56 | 374.00p | 201 | £751.74 | Exchange | Sell | AT |
| 24/07/2026 | 15:26:56 | 374.20p | 26 | £97.29 | Exchange | Buy | AT |
| 24/07/2026 | 15:26:56 | 374.20p | 173 | £647.37 | Exchange | Buy | AT |
| 24/07/2026 | 15:23:11 | 374.00p | 201 | £751.74 | Exchange | Buy | AT |
| 24/07/2026 | 15:23:11 | 374.00p | 18 | £67.32 | Exchange | Buy | AT |
| 24/07/2026 | 15:23:11 | 374.20p | 314 | £1,174.99 | Exchange | Unknown | AT |
| 24/07/2026 | 15:23:11 | 374.00p | 330 | £1,234.20 | Exchange | Unknown | AT |
| 24/07/2026 | 15:23:11 | 374.20p | 146 | £546.33 | Exchange | Unknown | AT |
| 24/07/2026 | 15:23:10 | 373.80p | 280 | £1,046.64 | Exchange | Buy | AT |
| 24/07/2026 | 15:23:01 | 373.40p | 299 | £1,116.47 | Exchange | Sell | AT |
| 24/07/2026 | 15:23:01 | 373.60p | 661 | £2,469.50 | Exchange | Sell | AT |
| 24/07/2026 | 15:23:01 | 373.60p | 201 | £750.94 | Exchange | Sell | AT |
| 24/07/2026 | 15:22:44 | 374.15p | 9 | £33.67 | Exchange | Buy | OFF |
| 24/07/2026 | 15:21:51 | 373.80p | 1 | £3.74 | Exchange | Sell | AT |
| 24/07/2026 | 15:21:00 | 374.00p | 331 | £1,237.94 | Exchange | Buy | AT |
| 24/07/2026 | 15:21:00 | 374.00p | 210 | £785.40 | Exchange | Buy | AT |
| 24/07/2026 | 15:21:00 | 374.00p | 53 | £198.22 | Exchange | Buy | AT |
| 24/07/2026 | 15:21:00 | 374.00p | 340 | £1,271.60 | Exchange | Buy | AT |
| 24/07/2026 | 15:21:00 | 373.80p | 330 | £1,233.54 | Exchange | Buy | AT |
| 24/07/2026 | 15:21:00 | 373.80p | 5 | £18.69 | Exchange | Buy | AT |
| 24/07/2026 | 15:21:00 | 373.80p | 224 | £837.31 | Exchange | Buy | AT |
| 24/07/2026 | 15:20:31 | 373.40p | 2 | £7.47 | Exchange | Buy | AT |
| 24/07/2026 | 15:20:31 | 373.60p | 108 | £403.49 | Exchange | Buy | AT |
| 24/07/2026 | 15:20:31 | 373.60p | 330 | £1,232.88 | Exchange | Buy | AT |
| 24/07/2026 | 15:20:31 | 373.60p | 31 | £115.82 | Exchange | Buy | AT |
| 24/07/2026 | 15:18:13 | 373.40p | 330 | £1,232.22 | Exchange | Buy | AT |
| 24/07/2026 | 15:18:13 | 373.40p | 87 | £324.86 | Exchange | Buy | AT |
| 24/07/2026 | 15:18:13 | 373.40p | 74 | £276.32 | Exchange | Buy | AT |
| 24/07/2026 | 15:18:13 | 373.40p | 206 | £769.20 | Exchange | Buy | AT |
| 24/07/2026 | 15:18:13 | 373.40p | 74 | £276.32 | Exchange | Buy | AT |
| 24/07/2026 | 15:18:01 | 373.20p | 75 | £279.90 | Exchange | Buy | AT |
| 24/07/2026 | 15:17:29 | 373.20p | 121 | £451.57 | Exchange | Buy | AT |
| 24/07/2026 | 15:17:29 | 373.20p | 330 | £1,231.56 | Exchange | Buy | AT |
| 24/07/2026 | 15:17:29 | 373.20p | 342 | £1,276.34 | Exchange | Buy | AT |
| 24/07/2026 | 15:17:08 | 373.20p | 330 | £1,231.56 | Exchange | Buy | AT |
